United States Steel Corp (NY: X )

37.72 +0.94 (+2.56%)
Streaming Delayed Price Updated: 1:01 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 20.51 21.07 20.26 20.64 4,294,838 +0.18(+0.90%)
Oct 30, 2003 19.45 20.69 19.31 20.46 4,709,370 +1.48(+7.77%)
Oct 29, 2003 19.03 19.53 18.33 18.98 3,870,567 -0.24(-1.27%)
Oct 28, 2003 18.19 19.33 18.29 19.23 4,714,755 +1.04(+5.71%)
Oct 27, 2003 17.60 18.29 17.55 18.19 1,249,782 +0.70(+3.99%)
Oct 24, 2003 17.47 17.62 17.28 17.49 795,607 +0.02(+0.10%)
Oct 23, 2003 17.70 17.73 17.16 17.47 1,518,918 -0.23(-1.28%)
Oct 22, 2003 18.01 18.07 17.61 17.70 1,074,024 -0.50(-2.73%)
Oct 21, 2003 17.81 18.29 17.81 18.20 1,370,086 +0.30(+1.66%)
Oct 20, 2003 17.60 17.97 17.54 17.90 1,076,889 +0.31(+1.74%)
Oct 17, 2003 17.84 17.88 17.62 17.60 802,940 -0.24(-1.32%)
Oct 16, 2003 17.71 18.03 17.61 17.83 1,426,915 -0.03(-0.15%)
Oct 15, 2003 18.03 18.58 17.83 17.86 3,144,392 -0.17(-0.97%)
Oct 14, 2003 17.31 18.24 17.30 18.03 2,344,888 +0.78(+4.50%)
Oct 13, 2003 17.03 17.37 17.02 17.26 770,401 +0.23(+1.33%)
Oct 10, 2003 17.10 17.48 17.02 17.03 1,306,382 -0.13(-0.76%)
Oct 09, 2003 17.02 17.23 16.98 17.16 748,059 +0.24(+1.39%)
Oct 08, 2003 17.06 17.23 16.77 16.92 1,123,864 -0.02(-0.10%)
Oct 07, 2003 16.95 17.05 16.70 16.94 1,517,543 -0.01(-0.05%)
Oct 06, 2003 17.02 17.14 16.91 16.95 900,558 -0.16(-0.92%)
Oct 03, 2003 17.24 17.25 17.05 17.11 1,568,071 +0.25(+1.50%)
Oct 02, 2003 16.23 17.15 16.22 16.85 2,765,951 +0.46(+2.82%)
Oct 01, 2003 16.26 16.83 16.26 16.39 2,411,227 +0.35(+2.18%)
Sep 30, 2003 16.29 16.29 15.72 16.04 1,701,436 -0.33(-2.03%)
Sep 29, 2003 16.47 16.47 16.13 16.37 1,202,921 -0.04(-0.27%)
Sep 26, 2003 16.48 16.66 16.18 16.42 2,017,090 -0.05(-0.32%)
Sep 25, 2003 17.46 17.46 16.44 16.47 2,707,861 -1.00(-5.70%)
Sep 24, 2003 17.18 17.50 17.03 17.46 3,548,612 +0.40(+2.35%)
Sep 23, 2003 16.65 17.19 16.52 17.06 1,184,360 +0.42(+2.52%)
Sep 22, 2003 17.11 16.95 16.61 16.64 909,495 -0.46(-2.70%)
Sep 19, 2003 16.70 17.22 16.64 17.11 2,038,515 +0.29(+1.71%)
Sep 18, 2003 16.71 16.98 16.64 16.82 1,137,269 +0.18(+1.10%)
Sep 17, 2003 17.00 17.01 16.64 16.64 903,193 -0.49(-2.85%)
Sep 16, 2003 16.77 16.78 16.70 17.12 1,050,765 +0.37(+2.19%)
Sep 15, 2003 17.04 17.04 16.58 16.76 1,463,464 -0.28(-1.64%)
Sep 12, 2003 16.50 17.32 16.35 17.04 2,789,324 +0.93(+5.74%)
Sep 11, 2003 16.12 16.24 15.88 16.11 1,143,227 +0.08(+0.49%)
Sep 10, 2003 16.45 16.50 16.01 16.03 1,538,052 -0.43(-2.60%)
Sep 09, 2003 16.43 16.60 16.21 16.46 1,234,085 +0.02(+0.11%)
Sep 08, 2003 16.13 16.67 16.05 16.44 1,359,315 +0.38(+2.34%)
Sep 05, 2003 16.19 16.62 16.03 16.07 1,720,914 -0.17(-1.07%)
Sep 04, 2003 16.01 16.27 15.88 16.24 1,076,086 +0.22(+1.36%)
Sep 03, 2003 16.02 16.24 15.86 16.02 1,389,449 -0.03(-0.22%)
Sep 02, 2003 15.98 16.22 15.61 16.06 1,420,957 -0.01(-0.05%)
Aug 29, 2003 15.71 16.15 15.68 16.07 1,238,897 +0.35(+2.22%)
Aug 28, 2003 15.58 15.80 15.50 15.72 2,912,950 +0.16(+1.01%)
Aug 27, 2003 15.19 15.66 15.17 15.56 4,610,033 +0.35(+2.29%)
Aug 26, 2003 15.06 15.27 14.81 15.21 4,307,785 +0.06(+0.40%)
Aug 25, 2003 14.92 15.17 14.75 15.15 839,833 +0.18(+1.22%)
Aug 22, 2003 15.40 15.47 14.72 14.97 912,130 -0.31(-2.06%)
Aug 21, 2003 15.49 15.61 15.27 15.28 1,641,628 +0.10(+0.63%)
Aug 20, 2003 15.01 15.19 14.94 15.19 647,462 +0.17(+1.16%)
Aug 19, 2003 14.97 15.14 14.89 15.01 1,481,109 +0.06(+0.41%)
Aug 18, 2003 14.84 15.08 14.83 14.95 903,193 +0.24(+1.66%)
Aug 15, 2003 15.25 15.25 14.71 14.71 1,553,520 -0.32(-2.15%)
Aug 14, 2003 14.62 15.07 14.59 15.03 1,204,067 +0.44(+2.99%)
Aug 13, 2003 14.93 14.96 14.53 14.59 1,732,371 -0.33(-2.22%)
Aug 12, 2003 14.59 14.97 14.54 14.92 1,895,640 +0.42(+2.89%)
Aug 11, 2003 14.31 14.52 14.31 14.51 1,077,461 +0.22(+1.53%)
Aug 08, 2003 14.01 14.32 13.99 14.29 1,324,026 +0.38(+2.70%)
Aug 07, 2003 13.62 14.10 13.62 13.91 1,765,254 +0.28(+2.05%)
Aug 06, 2003 14.17 14.19 13.55 13.63 2,883,276 -0.53(-3.76%)
Aug 05, 2003 14.65 14.65 14.09 14.17 2,268,696 -0.07(-0.49%)
Aug 04, 2003 14.01 14.39 13.76 14.24 3,117,467 +0.64(+4.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.